HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 158.00
0.00 (0.00%)
At close: Sep 30, 2025
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Sep 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Sep 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Sep 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Sep 23, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Sep 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Sep 19, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.61% | - |
| Sep 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | - |
| Sep 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Sep 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Sep 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Sep 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 15 |
| Sep 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Sep 10, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2.03% | 10 |
| Sep 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.07% | - |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 8 |
| Sep 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | - |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Sep 2, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 1.42% | 50 |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Aug 29, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 8 |
| Aug 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Aug 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.96% | - |
| Aug 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Aug 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Aug 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Aug 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.66 | 0.75% | - |
| Aug 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.66 | 0.76% | - |
| Aug 12, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.66 | 10.00% | - |
| Aug 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | 0.84% | - |
| Aug 8, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 118.70 | - | 199 |
| Aug 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | -0.83% | - |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | - | - |
| Aug 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | 0.84% | - |
| Aug 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | -3.25% | - |
| Aug 1, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 122.69 | 0.82% | 17 |
| Jul 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.69 | 2.52% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | 0.85% | - |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | 0.85% | - |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | - | - |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | -2.50% | - |
| Jul 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | -0.83% | - |
| Jul 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.69 | - | - |
| Jul 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.69 | -1.63% | - |